ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	15,945
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-	3,872
Jun 2, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	204
Jun 1, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	34,999
May 29, 2026	0.91	0.94	0.90	0.94	0.94	3.31%	170,648
May 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	197,890
May 27, 2026	0.90	0.91	0.89	0.90	0.90	-	96,697
May 26, 2026	0.90	0.90	0.89	0.90	0.90	-	141,137
May 25, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	23,721
May 22, 2026	0.91	0.94	0.90	0.91	0.91	-2.67%	51,192
May 21, 2026	0.91	0.94	0.91	0.94	0.94	4.47%	80,364
May 20, 2026	0.93	0.93	0.90	0.90	0.90	-3.76%	146,652
May 19, 2026	0.90	0.94	0.90	0.93	0.93	-1.06%	89,541
May 18, 2026	0.94	0.95	0.92	0.94	0.94	1.08%	15,987
May 15, 2026	0.93	0.97	0.93	0.93	0.93	-3.63%	113,479
May 14, 2026	0.95	0.98	0.93	0.97	0.97	0.52%	123,417
May 13, 2026	0.93	0.97	0.91	0.96	0.96	0.52%	51,154
May 12, 2026	0.94	0.98	0.93	0.96	0.96	2.14%	77,368
May 11, 2026	0.92	0.94	0.92	0.94	0.94	3.31%	43,944
May 8, 2026	0.89	0.92	0.89	0.91	0.91	0.56%	123,450
May 7, 2026	0.90	0.90	0.90	0.90	0.90	-	74,086
May 6, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	4,168
May 5, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	60,596
May 4, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	25,419
May 1, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	119
Apr 30, 2026	0.91	0.91	0.88	0.89	0.89	-1.67%	11,328
Apr 29, 2026	0.90	0.92	0.90	0.90	0.90	-	1,972
Apr 28, 2026	0.90	0.91	0.90	0.90	0.90	-	10,926
Apr 27, 2026	0.89	0.90	0.89	0.90	0.90	-	13,970
Apr 24, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	14,891
Apr 23, 2026	0.91	0.92	0.90	0.90	0.90	-0.56%	61,245
Apr 22, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	22,703
Apr 21, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	8,964
Apr 20, 2026	0.87	0.90	0.87	0.88	0.88	-	4,820
Apr 17, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	29,681
Apr 16, 2026	0.93	0.93	0.89	0.90	0.90	0.56%	14,888
Apr 15, 2026	0.90	0.93	0.88	0.90	0.90	-	73,994
Apr 14, 2026	0.90	0.90	0.89	0.90	0.90	-	10,237
Apr 13, 2026	0.89	0.90	0.88	0.90	0.90	-0.56%	48,590
Apr 10, 2026	0.90	0.90	0.89	0.90	0.90	-	16,685
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-1.64%	615
Apr 8, 2026	0.89	0.92	0.89	0.92	0.92	2.23%	134,183
Apr 7, 2026	0.93	0.93	0.90	0.90	0.90	-2.72%	15,556
Apr 2, 2026	0.92	0.92	0.90	0.92	0.92	-	51,543
Apr 1, 2026	0.91	0.93	0.91	0.92	0.92	3.95%	30,602
Mar 31, 2026	0.90	0.91	0.89	0.89	0.89	-1.67%	33,419
Mar 30, 2026	0.90	0.91	0.88	0.90	0.90	-	99,772
Mar 27, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	47,189
Mar 26, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	15,871
Mar 24, 2026	0.92	0.94	0.92	0.92	0.92	-	23,021